Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.07
|
100 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 | |
13/09/2010 |
2.92
|
7,700 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
10/09/2010 |
3.02
|
7,600 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
09/09/2010 |
3.11
|
17,700 | 3.04 | 3.14 | 3.07 | 0 | 0 | 0 | |
08/09/2010 |
3.04
|
5,100 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
07/09/2010 |
3.16
|
5,800 | 3.19 | 3.23 | 3.14 | 0 | 0 | 0 | |
06/09/2010 |
3.19
|
13,100 | 3.11 | 3.28 | 3.11 | 0 | 0 | 0 | |
01/09/2010 |
3.11
|
13,900 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 | |
31/08/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/08/2010 |
3.07
|
20,700 | 2.95 | 3.09 | 2.97 | 500 | 0 | 0.0 | |
30/08/2010 |
2.95
|
24,700 | 2.79 | 2.95 | 2.92 | 0 | 0 | 0 | |
27/08/2010 |
2.79
|
15,000 | 2.72 | 2.88 | 2.72 | 0 | 0 | 0 | |
26/08/2010 |
2.72
|
15,200 | 2.74 | 2.95 | 2.72 | 0 | 0 | 0 | |
25/08/2010 |
2.74
|
28,700 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 | |
24/08/2010 |
2.92
|
20,600 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
23/08/2010 |
2.97
|
4,500 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
20/08/2010 |
3.04
|
12,100 | 2.97 | 3.04 | 2.97 | 100 | 0 | 0.0 | |
19/08/2010 |
2.97
|
4,200 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
18/08/2010 |
2.97
|
17,900 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
17/08/2010 |
3.06
|
3,100 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 | |
16/08/2010 |
3.06
|
5,400 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
13/08/2010 |
3.11
|
10,800 | 3.01 | 3.15 | 2.86 | 0 | 0 | 0 | |
12/08/2010 |
3.01
|
30,800 | 3.29 | 3.29 | 3.01 | 0 | 0 | 0 | |
11/08/2010 |
3.29
|
19,600 | 3.15 | 3.31 | 3.17 | 0 | 0 | 0 | |
10/08/2010 |
3.15
|
43,500 | 3.38 | 3.42 | 3.11 | 0 | 0 | 0 | |
09/08/2010 |
3.38
|
20,100 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 | |
06/08/2010 |
3.47
|
10,400 | 3.33 | 3.49 | 3.38 | 0 | 0 | 0 | |
05/08/2010 |
3.33
|
10,600 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
04/08/2010 |
3.33
|
12,800 | 3.38 | 3.40 | 3.20 | 0 | 0 | 0 | |
03/08/2010 |
3.38
|
32,800 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
02/08/2010 |
3.47
|
25,900 | 3.45 | 3.51 | 3.40 | 0 | 0 | 0 | |
30/07/2010 |
3.45
|
25,500 | 3.42 | 3.47 | 3.40 | 0 | 0 | 0 | |
29/07/2010 |
3.42
|
55,100 | 3.40 | 3.51 | 3.38 | 0 | 0 | 0 | |
28/07/2010 |
3.40
|
76,000 | 3.40 | 3.49 | 3.38 | 0 | 0 | 0 | |
27/07/2010 |
3.40
|
13,700 | 3.42 | 3.56 | 3.38 | 0 | 0 | 0 | |
26/07/2010 |
3.42
|
22,800 | 3.45 | 3.51 | 3.38 | 0 | 0 | 0 | |
23/07/2010 |
3.45
|
32,800 | 3.45 | 3.58 | 3.40 | 0 | 0 | 0 | |
22/07/2010 |
3.45
|
61,500 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 | |
21/07/2010 |
3.65
|
14,500 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 | |
20/07/2010 |
3.94
|
105,600 | 3.69 | 3.94 | 3.85 | 0 | 0 | 0 | |
19/07/2010 |
3.69
|
138,500 | 3.49 | 3.69 | 3.60 | 0 | 0 | 0 | |
16/07/2010 |
3.49
|
204,900 | 3.29 | 3.49 | 3.29 | 0 | 0 | 0 | |
15/07/2010 |
3.29
|
13,100 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
14/07/2010 |
3.29
|
23,900 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
13/07/2010 |
3.29
|
25,700 | 3.15 | 3.31 | 3.22 | 0 | 0 | 0 | |
12/07/2010 |
3.15
|
2,000 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 | |
09/07/2010 |
3.15
|
7,100 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
08/07/2010 |
3.22
|
14,700 | 3.15 | 3.22 | 3.13 | 0 | 0 | 0 | |
07/07/2010 |
3.15
|
2,000 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
06/07/2010 |
3.17
|
4,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
05/07/2010 |
3.22
|
2,400 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 | |
02/07/2010 |
3.17
|
15,600 | 3.15 | 3.31 | 3.15 | 0 | 0 | 0 | |
01/07/2010 |
3.15
|
3,800 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 | |
30/06/2010 |
3.20
|
3,500 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
29/06/2010 |
3.17
|
5,700 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 | |
28/06/2010 |
3.17
|
5,600 | 3.13 | 3.17 | 3.13 | 0 | 0 | 0 | |
25/06/2010 |
3.13
|
8,400 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
24/06/2010 |
3.17
|
100 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 | |
23/06/2010 |
3.29
|
6,500 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 | |
22/06/2010 |
3.35
|
33,000 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
21/06/2010 |
3.35
|
32,400 | 3.15 | 3.35 | 3.20 | 0 | 0 | 0 | |
18/06/2010 |
3.15
|
8,000 | 3.13 | 3.33 | 3.15 | 0 | 0 | 0 | |
17/06/2010 |
3.13
|
800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/06/2010 |
3.13
|
5,200 | 3.06 | 3.13 | 3.11 | 0 | 0 | 0 | |
15/06/2010 |
3.06
|
300 | 3.04 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/06/2010 |
3.04
|
1,800 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
11/06/2010 |
3.11
|
2,600 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 | |
10/06/2010 |
3.11
|
5,800 | 3.04 | 3.13 | 3.08 | 0 | 0 | 0 | |
09/06/2010 |
3.04
|
5,200 | 3.06 | 3.08 | 3.01 | 0 | 0 | 0 | |
08/06/2010 |
3.06
|
4,200 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
07/06/2010 |
3.08
|
10,000 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
04/06/2010 |
3.08
|
0 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/06/2010 |
3.04
|
16,600 | 3.04 | 3.11 | 3.04 | 0 | 0 | 0 | |
02/06/2010 |
3.04
|
900 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
01/06/2010 |
3.11
|
1,900 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
31/05/2010 |
3.15
|
2,600 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 | |
28/05/2010 |
3.17
|
20,100 | 2.99 | 3.20 | 3.08 | 0 | 0 | 0 | |
27/05/2010 |
2.99
|
6,000 | 2.99 | 2.99 | 2.97 | 0 | 1,000 | -0.0 | |
26/05/2010 |
2.99
|
2,100 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 | |
25/05/2010 |
2.99
|
6,500 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
24/05/2010 |
3.15
|
300 | 3.01 | 3.15 | 3.15 | 0 | 0 | 0 | |
21/05/2010 |
3.01
|
38,600 | 3.15 | 3.15 | 2.95 | 1,000 | 0 | 0.0 | |
20/05/2010 |
3.15
|
23,600 | 3.08 | 3.17 | 2.97 | 0 | 0 | 0 | |
19/05/2010 |
3.08
|
40,400 | 3.08 | 3.15 | 3.04 | 0 | 0 | 0 | |
18/05/2010 |
3.08
|
11,900 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
17/05/2010 |
3.15
|
12,900 | 3.15 | 3.20 | 3.13 | 0 | 0 | 0 | |
14/05/2010 |
3.15
|
8,700 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 | |
13/05/2010 |
3.15
|
14,700 | 3.24 | 3.38 | 3.11 | 0 | 0 | 0 | |
12/05/2010 |
3.24
|
37,700 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 | |
11/05/2010 |
3.45
|
30,200 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 | |
10/05/2010 |
3.47
|
14,000 | 3.49 | 3.51 | 3.31 | 0 | 0 | 0 | |
07/05/2010 |
3.49
|
23,200 | 3.54 | 3.74 | 3.31 | 0 | 700 | -0.0 | |
06/05/2010 |
3.54
|
71,800 | 3.33 | 3.54 | 3.33 | 0 | 0 | 0 | |
05/05/2010 |
3.33
|
30,500 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
04/05/2010 |
3.35
|
26,000 | 3.29 | 3.35 | 3.26 | 0 | 0 | 0 | |
29/04/2010 |
3.29
|
11,600 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 | |
28/04/2010 |
3.22
|
14,700 | 3.15 | 3.33 | 3.17 | 0 | 0 | 0 | |
27/04/2010 |
3.15
|
13,400 | 3.15 | 3.33 | 3.15 | 0 | 0 | 0 | |
26/04/2010 |
3.15
|
36,300 | 3.33 | 3.33 | 3.15 | 0 | 0 | 0 | |
22/04/2010 |
3.33
|
10,200 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 | |
21/04/2010 |
3.60
|
22,100 | 3.60 | 3.83 | 3.35 | 0 | 0 | 0 |